Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.73 | 22.92 | 22.37 | 22.49 | 1,063,193 | -0.52(-2.27%) |
Jul 30, 2014 | 22.91 | 23.17 | 22.82 | 23.02 | 863,093 | +0.21(+0.94%) |
Jul 29, 2014 | 22.92 | 23.15 | 22.71 | 22.80 | 813,798 | -0.06(-0.26%) |
Jul 28, 2014 | 23.03 | 23.20 | 22.70 | 22.86 | 687,962 | -0.27(-1.18%) |
Jul 25, 2014 | 23.33 | 23.33 | 22.84 | 23.14 | 952,805 | -0.30(-1.28%) |
Jul 24, 2014 | 23.67 | 23.72 | 23.35 | 23.44 | 709,568 | -0.22(-0.94%) |
Jul 23, 2014 | 23.47 | 23.69 | 23.25 | 23.66 | 490,099 | +0.22(+0.95%) |
Jul 22, 2014 | 23.83 | 23.98 | 23.31 | 23.44 | 1,092,234 | -0.23(-0.98%) |
Jul 21, 2014 | 24.14 | 24.14 | 23.43 | 23.67 | 505,674 | +0.07(+0.29%) |
Jul 18, 2014 | 23.45 | 23.94 | 23.42 | 23.60 | 1,156,046 | +0.21(+0.92%) |
Jul 17, 2014 | 23.73 | 23.85 | 23.23 | 23.39 | 1,469,337 | -0.27(-1.16%) |
Jul 16, 2014 | 23.29 | 23.75 | 23.26 | 23.66 | 1,217,317 | +0.43(+1.84%) |
Jul 15, 2014 | 23.07 | 23.33 | 23.00 | 23.23 | 981,299 | +0.27(+1.19%) |
Jul 14, 2014 | 22.02 | 22.99 | 22.02 | 22.96 | 1,517,519 | +1.01(+4.61%) |
Jul 11, 2014 | 21.95 | 22.20 | 21.73 | 21.95 | 680,301 | +0.02(+0.08%) |
Jul 10, 2014 | 21.91 | 22.22 | 21.54 | 21.93 | 1,920,200 | -0.35(-1.58%) |
Jul 09, 2014 | 22.62 | 22.68 | 22.10 | 22.28 | 2,768,556 | -0.64(-2.80%) |
Jul 08, 2014 | 23.39 | 23.53 | 22.70 | 22.92 | 1,433,286 | -0.63(-2.69%) |
Jul 07, 2014 | 23.59 | 23.71 | 23.39 | 23.56 | 802,288 | -0.01(-0.04%) |
Jul 03, 2014 | 23.96 | 23.57 | 23.57 | 23.57 | 572,132 | -0.29(-1.22%) |
Jul 02, 2014 | 23.81 | 24.05 | 23.66 | 23.86 | 1,635,585 | +0.19(+0.80%) |
Jul 01, 2014 | 23.92 | 24.03 | 23.63 | 23.67 | 1,105,942 | -0.08(-0.32%) |
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,983 | +0.00(+0.00%) |
Jun 27, 2014 | 23.05 | 23.90 | 22.84 | 23.75 | 1,402,192 | +0.66(+2.86%) |
Jun 26, 2014 | 23.10 | 23.30 | 22.92 | 23.09 | 609,000 | +0.00(+0.00%) |
Jun 25, 2014 | 23.22 | 23.30 | 22.87 | 23.09 | 950,178 | -0.09(-0.41%) |
Jun 24, 2014 | 23.69 | 23.92 | 23.08 | 23.18 | 1,738,644 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.18 | 23.33 | 23.69 | 630,638 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.95 | 852,459 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.78 | 24.01 | 24.04 | 910,073 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.54 | 1,295,887 | +0.54(+2.25%) |
Jun 17, 2014 | 23.34 | 24.01 | 23.22 | 24.00 | 1,090,169 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.35 | 23.20 | 23.30 | 1,335,383 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.17 | 23.32 | 1,038,294 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.22 | 23.43 | 1,116,971 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.82 | 23.31 | 1,910,586 | +0.18(+0.78%) |
Jun 10, 2014 | 23.03 | 23.34 | 23.00 | 23.13 | 762,103 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.28 | 22.81 | 23.21 | 2,843,832 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,247,445 | +1.07(+4.93%) |
Jun 04, 2014 | 21.26 | 22.01 | 21.12 | 21.71 | 2,027,508 | +0.51(+2.38%) |
Jun 03, 2014 | 21.50 | 21.50 | 21.14 | 21.20 | 1,162,512 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,424 | +0.12(+0.56%) |
May 30, 2014 | 21.14 | 21.48 | 21.14 | 21.27 | 1,112,150 | -0.10(-0.48%) |
May 29, 2014 | 21.55 | 21.67 | 21.24 | 21.37 | 1,445,572 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.48 | 21.33 | 21.44 | 2,269,813 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.25 | 21.40 | 3,396,099 | +0.23(+1.09%) |
May 23, 2014 | 21.07 | 21.17 | 21.17 | 21.17 | 1,188,391 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.07 | 1,195,338 | +0.18(+0.87%) |
May 21, 2014 | 20.76 | 21.09 | 20.61 | 20.89 | 2,001,663 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.94 | 20.64 | 20.76 | 2,701,161 | +0.04(+0.21%) |
May 19, 2014 | 20.77 | 21.01 | 20.62 | 20.72 | 2,205,368 | -0.08(-0.37%) |
May 16, 2014 | 21.07 | 21.29 | 20.73 | 20.80 | 1,485,597 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.10 | 21.24 | 21.66 | 2,102,551 | -0.35(-1.60%) |
May 14, 2014 | 22.02 | 22.10 | 21.74 | 22.01 | 1,779,531 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.67 | 21.96 | 2,171,469 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.97 | 4,948,106 | -0.46(-2.06%) |
May 09, 2014 | 22.27 | 22.51 | 22.08 | 22.43 | 1,413,180 | +0.19(+0.85%) |
May 08, 2014 | 22.09 | 23.36 | 22.03 | 22.25 | 2,028,328 | -0.74(-3.21%) |
May 07, 2014 | 23.34 | 23.54 | 21.88 | 22.98 | 3,708,812 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.09 | 23.15 | 1,335,472 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.23 | 730,850 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.70 | 23.24 | 23.38 | 966,469 | +0.25(+1.07%) |